Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.69% | 9,800 | 0 | 0 |
12.70
17
14.40
|
2 tháng
(2024-07-22) |
2 | 16.13% | 18,700 | 0 | 0 |
12.20
17
14.40
|
3 tháng
(2024-06-21) |
0.90 | 6.67% | 48,300 | 10,800 | 0.1 |
12.20
17
14.40
|
6 tháng
(2024-03-25) |
2.80 | 24.14% | 81,316 | 10,800 | 0.1 |
10.60
17
14.40
|
12 tháng
(2023-09-25) |
-0.50 | -3.36% | 157,348 | 10,800 | 0.1 |
9.70
17
14.40
|
24 tháng
(2022-09-30) |
4.80 | 50% | 243,192 | 10,800 | 0.1 |
6.30
18
14.40
|
36 tháng
(2021-10-05) |
2 | 16.13% | 1,366,260 | 10,800 | 0.1 |
6.30
18
14.40
|
60 tháng
(2019-10-16) |
2.40 | 20% | 3,913,196 | 10,800 | 0.1 |
6.10
20.60
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
03/07/2013 |
4.33
|
200 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
02/07/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
01/07/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/06/2013 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
27/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
26/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
25/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
21/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
20/06/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/06/2013 |
4.59
|
200 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
18/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
17/06/2013 |
4.99
|
2,400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/06/2013 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
13/06/2013 |
4.99
|
1,600 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
12/06/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/06/2013 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
11/06/2013 |
4.26
|
1,500 | 4.76 | 4.76 | 4.26 | 0 | 0 | 0 | |
10/06/2013 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/06/2013 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/06/2013 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/06/2013 |
5.31
|
300 | 4.69 | 5.31 | 4.69 | 0 | 0 | 0 | |
04/06/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
03/06/2013 |
5.19
|
3,600 | 5.19 | 5.19 | 5.19 | 3,600 | 0 | 0.0 | |
31/05/2013 |
4.82
|
1,500 | 4.88 | 4.88 | 4.82 | 1,400 | 0 | 0.0 | |
30/05/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/05/2013 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
28/05/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/05/2013 |
4.76
|
1,600 | 4.76 | 4.76 | 4.76 | 1,400 | 0 | 0.0 | |
24/05/2013 |
4.57
|
1,500 | 3.83 | 4.57 | 3.83 | 1,000 | 0 | 0.0 | |
23/05/2013 |
4.20
|
4,900 | 4.20 | 4.20 | 4.20 | 2,500 | 0 | 0.0 | |
22/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
21/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
20/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
17/05/2013 |
3.83
|
200 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
16/05/2013 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 100 | 0 | 0.0 | |
15/05/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
14/05/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
13/05/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
10/05/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
09/05/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
08/05/2013 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
07/05/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
06/05/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
03/05/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
02/05/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/04/2013 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
25/04/2013 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
24/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
23/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
22/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
18/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
17/04/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
16/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
15/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
12/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
11/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
10/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
09/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
05/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
04/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
03/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
02/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
01/04/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
29/03/2013 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
28/03/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
27/03/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
26/03/2013 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/03/2013 |
3.41
|
100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
22/03/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
21/03/2013 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
20/03/2013 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
19/03/2013 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
18/03/2013 |
4.79
|
5,600 | 3.97 | 4.79 | 3.97 | 5,500 | 0 | 0.1 | |
15/03/2013 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
14/03/2013 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
13/03/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/03/2013 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/03/2013 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/03/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
07/03/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
06/03/2013 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
05/03/2013 |
3.41
|
100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/03/2013 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
01/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/02/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/02/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
26/02/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
25/02/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
22/02/2013 |
2.85
|
100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
21/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
20/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
19/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
08/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
07/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
06/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
05/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
04/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |